Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-22) |
-0.70 | -24.14% | 303,142 | 0 | 0 |
2.20
3.10
2.20
|
2 tháng
(2024-09-23) |
-0.80 | -26.67% | 504,930 | 0 | 0 |
2.20
3.10
2.20
|
3 tháng
(2024-08-23) |
-1 | -31.25% | 852,887 | -100 | -0.0 |
2.20
3.30
2.20
|
6 tháng
(2024-05-27) |
-3.90 | -63.93% | 1,637,309 | -100 | -0.0 |
2.20
6.10
2.20
|
12 tháng
(2023-12-01) |
-0.30 | -12% | 6,232,499 | 1,300 | 0.0 |
2.20
6.20
2.20
|
24 tháng
(2022-12-02) |
-0.50 | -18.52% | 13,666,541 | 5,100 | 0.0 |
1.30
6.20
2.20
|
36 tháng
(2021-12-07) |
-1.20 | -35.29% | 36,958,610 | 4,240 | -0.1 |
1.30
8.50
2.20
|
60 tháng
(2019-12-18) |
1.27 | 136.56% | 88,139,270 | -460,020 | -0.4 |
0.52
8.50
2.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
23/12/2016 |
7.54
|
910 | 8.10 | 8.10 | 7.54 | 0 | 0 | 0 |
22/12/2016 |
8.10
|
110 | 8.70 | 8.70 | 8.10 | 0 | 0 | 0 |
21/12/2016 |
8.70
|
13,240 | 9.35 | 9.35 | 8.70 | 0 | 0 | 0 |
20/12/2016 |
9.35
|
10 | 10.05 | 10.05 | 9.35 | 0 | 0 | 0 |
19/12/2016 |
10.05
|
3,950 | 10.80 | 10.80 | 10.05 | 0 | 0 | 0 |
16/12/2016 |
10.80
|
1,700 | 11.60 | 11.60 | 10.80 | 700 | 0 | 0.0 |
15/12/2016 |
11.60
|
115,440 | 12.45 | 12.50 | 11.60 | 0 | 750 | -0.0 |
14/12/2016 |
12.45
|
238,510 | 12.75 | 12.75 | 11.90 | 0 | 62,980 | -0.8 |
13/12/2016 |
12.75
|
195,000 | 12.85 | 12.85 | 12.70 | 0 | 8,300 | -0.1 |
12/12/2016 |
12.85
|
191,400 | 12.95 | 13.10 | 12.60 | 0 | 2,670 | -0.0 |
09/12/2016 |
12.95
|
174,310 | 13 | 13.10 | 12.80 | 0 | 3,500 | -0.0 |
08/12/2016 |
13
|
184,200 | 13.30 | 13.40 | 13 | 0 | 4,500 | -0.1 |
07/12/2016 |
13.30
|
242,220 | 12.75 | 13.30 | 12.60 | 0 | 2,200 | -0.0 |
06/12/2016 |
12.75
|
194,410 | 12.80 | 13.20 | 12.70 | 250,000 | 252,360 | -0.0 |
05/12/2016 |
12.80
|
231,600 | 13.10 | 13.10 | 12.70 | 0 | 0 | 0 |
02/12/2016 |
13.10
|
275,900 | 13 | 13.10 | 12.95 | 0 | 0 | 0 |
01/12/2016 |
13
|
361,320 | 13.10 | 13.20 | 12.90 | 319,030 | 0 | 4.3 |
30/11/2016 |
13.10
|
255,500 | 13.10 | 13.20 | 12.95 | 0 | 0 | 0 |
29/11/2016 |
13.10
|
316,130 | 13.10 | 13.30 | 12.70 | 0 | 0 | 0 |
28/11/2016 |
13.10
|
152,460 | 13.30 | 13.30 | 12.90 | 0 | 0 | 0 |
25/11/2016 |
13.30
|
244,520 | 13.20 | 13.30 | 13.10 | 0 | 0 | 0 |
24/11/2016 |
13.20
|
237,650 | 13.10 | 13.20 | 12.90 | 0 | 0 | 0 |
23/11/2016 |
13.10
|
356,550 | 13.40 | 13.60 | 13.10 | 0 | 0 | 0 |
22/11/2016 |
13.40
|
429,410 | 13.30 | 13.50 | 13.10 | 0 | 0 | 0 |
21/11/2016 |
13.30
|
479,720 | 13 | 13.30 | 12.90 | 0 | 0 | 0 |
18/11/2016 |
13
|
386,610 | 12.85 | 13 | 12.80 | 0 | 0 | 0 |
17/11/2016 |
12.85
|
174,360 | 13.20 | 13.20 | 12.80 | 0 | 0 | 0 |
16/11/2016 |
13.20
|
258,590 | 13.20 | 13.20 | 13 | 0 | 0 | 0 |
15/11/2016 |
13.20
|
250,120 | 13.30 | 13.40 | 13 | 0 | 0 | 0 |
14/11/2016 |
13.30
|
305,380 | 13.10 | 13.50 | 13.10 | 0 | 0 | 0 |
11/11/2016 |
13.10
|
359,800 | 13.10 | 13.20 | 13 | 0 | 0 | 0 |
10/11/2016 |
13.10
|
214,260 | 13.05 | 13.30 | 13.05 | 0 | 0 | 0 |
09/11/2016 |
13.05
|
160,360 | 13.20 | 13.20 | 13 | 0 | 1,100 | -0.0 |
08/11/2016 |
13.20
|
343,520 | 13.30 | 13.30 | 12.95 | 0 | 0 | 0 |
07/11/2016 |
13.30
|
219,780 | 13.20 | 13.30 | 13 | 0 | 0 | 0 |
04/11/2016 |
13.20
|
160,090 | 13.20 | 13.20 | 13 | 0 | 0 | 0 |
03/11/2016 |
13.20
|
148,410 | 13.10 | 13.20 | 13 | 0 | 0 | 0 |
02/11/2016 |
13.10
|
163,060 | 13.35 | 13.35 | 13.10 | 0 | 1,900 | -0.0 |
01/11/2016 |
13.35
|
277,670 | 13.40 | 13.40 | 13.10 | 0 | 0 | 0 |
31/10/2016 |
13.40
|
349,720 | 13.65 | 13.65 | 13.40 | 0 | 0 | 0 |
28/10/2016 |
13.65
|
158,300 | 13.80 | 14.10 | 13.65 | 0 | 0 | 0 |
27/10/2016 |
13.80
|
162,980 | 13.75 | 14 | 13.65 | 3,000 | 0 | 0.0 |
26/10/2016 |
13.75
|
169,180 | 13.70 | 13.90 | 13.60 | 0 | 0 | 0 |
25/10/2016 |
13.70
|
181,530 | 13.70 | 13.75 | 13.50 | 0 | 0 | 0 |
24/10/2016 |
13.70
|
186,430 | 13.90 | 13.90 | 13.40 | 0 | 0 | 0 |
21/10/2016 |
13.90
|
324,570 | 14.05 | 14.05 | 13.60 | 0 | 0 | 0 |
20/10/2016 |
14.05
|
311,520 | 14.10 | 14.20 | 13.50 | 0 | 0 | 0 |
19/10/2016 |
14.10
|
219,880 | 13.90 | 14.20 | 13.90 | 0 | 0 | 0 |
18/10/2016 |
13.90
|
178,040 | 14.40 | 14.40 | 13.90 | 0 | 3,500 | -0.0 |
17/10/2016 |
14.40
|
153,920 | 14.75 | 14.75 | 14.30 | 0 | 0 | 0 |
14/10/2016 |
14.75
|
126,490 | 15 | 15.20 | 14.75 | 0 | 0 | 0 |
13/10/2016 |
15
|
152,820 | 15.20 | 15.20 | 15 | 0 | 0 | 0 |
12/10/2016 |
15.20
|
192,060 | 15.05 | 15.20 | 15 | 0 | 0 | 0 |
11/10/2016 |
15.05
|
293,820 | 15.10 | 15.50 | 15 | 0 | 0 | 0 |
10/10/2016 |
15.10
|
300,430 | 15.25 | 15.40 | 15.10 | 0 | 3,000 | -0.0 |
07/10/2016 |
15.25
|
439,930 | 15.20 | 15.25 | 15.10 | 0 | 0 | 0 |
06/10/2016 |
15.20
|
234,800 | 15 | 15.30 | 15 | 3,000 | 0 | 0.0 |
05/10/2016 |
15
|
231,420 | 15.20 | 15.20 | 15 | 3,000 | 0 | 0.0 |
04/10/2016 |
15.20
|
265,850 | 15.10 | 15.30 | 15 | 0 | 0 | 0 |
03/10/2016 |
15.10
|
277,820 | 15.40 | 15.40 | 15 | 0 | 0 | 0 |
30/09/2016 |
15.40
|
399,670 | 15.30 | 15.50 | 15 | 0 | 0 | 0 |
29/09/2016 |
15.30
|
216,100 | 15.50 | 15.50 | 15 | 0 | 0 | 0 |
28/09/2016 |
15.50
|
317,650 | 15.40 | 15.90 | 15.20 | 0 | 0 | 0 |
27/09/2016 |
15.40
|
247,600 | 15.20 | 15.50 | 15 | 0 | 0 | 0 |
26/09/2016 |
15.20
|
294,820 | 15.30 | 16 | 15.20 | 0 | 0 | 0 |
23/09/2016 |
15.30
|
326,090 | 14.70 | 15.30 | 14.15 | 0 | 0 | 0 |
22/09/2016 |
14.70
|
326,500 | 13.90 | 14.75 | 13.75 | 0 | 0 | 0 |
21/09/2016 |
13.90
|
253,990 | 13.15 | 13.90 | 12.60 | 0 | 0 | 0 |
20/09/2016 |
13.15
|
278,010 | 12.30 | 13.15 | 12.10 | 0 | 0 | 0 |
19/09/2016 |
12.30
|
218,810 | 12.40 | 12.70 | 12.30 | 0 | 0 | 0 |
16/09/2016 |
12.40
|
215,600 | 12.50 | 13 | 12.40 | 0 | 0 | 0 |
15/09/2016 |
12.50
|
154,490 | 12.55 | 12.60 | 12.10 | 0 | 0 | 0 |
14/09/2016 |
12.55
|
231,800 | 12.50 | 12.90 | 12.40 | 0 | 0 | 0 |
13/09/2016 |
12.50
|
163,050 | 12.50 | 12.50 | 11.90 | 0 | 0 | 0 |
12/09/2016 |
12.50
|
143,360 | 12.80 | 12.80 | 12.30 | 0 | 0 | 0 |
09/09/2016 |
12.80
|
90,250 | 12.70 | 13.30 | 12.60 | 800 | 0 | 0.0 |
08/09/2016 |
12.70
|
54,000 | 12.40 | 12.80 | 12.10 | 0 | 0 | 0 |
07/09/2016 |
12.40
|
31,690 | 12.40 | 12.80 | 12.20 | 0 | 0 | 0 |
06/09/2016 |
12.40
|
23,610 | 12.20 | 12.50 | 12.20 | 0 | 0 | 0 |
05/09/2016 |
12.20
|
11,720 | 12.30 | 12.50 | 12.10 | 0 | 0 | 0 |
01/09/2016 |
12.30
|
0 | 12.30 | 12.30 | 12.30 | 0 | 0 | 0 |
31/08/2016 |
12.30
|
310 | 12.20 | 12.30 | 12.10 | 0 | 0 | 0 |
30/08/2016 |
12.20
|
400 | 12 | 12.20 | 12.20 | 0 | 0 | 0 |
29/08/2016 |
12
|
2,550 | 12.20 | 12.30 | 12 | 0 | 0 | 0 |
26/08/2016 |
12.20
|
1,800 | 12.40 | 12.40 | 12.20 | 0 | 0 | 0 |
25/08/2016 |
12.40
|
1,500 | 12.50 | 12.50 | 12.40 | 0 | 0 | 0 |
24/08/2016 |
12.50
|
2,000 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 |
23/08/2016 |
12.50
|
6,530 | 12.40 | 12.50 | 12.40 | 0 | 0 | 0 |
22/08/2016 |
12.40
|
27,020 | 12.40 | 12.40 | 11.50 | 500 | 0 | 0.0 |